M&T Bank Corporation Common Stockのデータ

M&T Bank Corporation Common Stockの基本情報

名前 M&T Bank Corporation Common Stock
ティッカー MTB
国 United States
上場年 nan
セクター Finance

M&T Bank Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 149.6 143.41 143.91 148.67 764800.0 148.67
2021-02-12 143.49 141.45 142.03 142.23 696100.0 142.23
2021-02-11 143.66 140.35 142.91 142.21 666400.0 142.21
2021-02-10 145.59 142.58 144.23 143.36 560000.0 143.36
2021-02-09 143.66 141.69 142.9 143.06 607700.0 143.06
2021-02-08 143.8 140.29 140.75 142.9 525700.0 142.9
2021-02-05 142.58 139.95 142.55 140.4 540500.0 140.4
2021-02-04 142.45 137.93 138.26 141.0 757700.0 141.0
2021-02-03 137.58 134.82 135.57 137.38 678500.0 137.38
2021-02-02 137.63 133.66 135.15 136.08 554500.0 136.08
2021-02-01 133.99 131.29 133.49 132.95 592600.0 132.95
2021-01-29 137.41 131.75 136.6 132.47 835000.0 132.47
2021-01-28 138.22 133.28 135.74 137.35 888500.0 137.35
2021-01-27 135.11 132.17 134.49 132.83 1238900.0 132.83
2021-01-26 141.73 137.13 141.25 137.24 644900.0 137.24
2021-01-25 141.36 136.57 140.64 140.04 1086500.0 140.04
2021-01-22 144.83 141.46 142.83 143.16 802600.0 143.16
2021-01-21 145.99 140.73 142.69 144.51 1020800.0 144.51
2021-01-20 146.31 142.89 145.6 143.73 760100.0 143.73
2021-01-19 146.82 144.44 145.37 146.2 883200.0 146.2
2021-01-15 147.62 143.88 146.39 144.77 653500.0 144.77
2021-01-14 150.47 147.51 148.23 149.36 628700.0 149.36
2021-01-13 149.57 144.8 148.28 146.71 1059700.0 146.71
2021-01-12 151.0 146.48 147.8 149.65 1041100.0 149.65
2021-01-11 146.95 141.45 142.19 146.7 635100.0 146.7
2021-01-08 147.05 141.36 146.32 144.24 915700.0 144.24
2021-01-07 149.13 142.27 145.1 147.55 1597800.0 147.55
2021-01-06 140.71 132.78 132.92 139.81 1386900.0 139.81
2021-01-05 129.4 125.5 126.24 128.49 767800.0 128.49
2021-01-04 129.59 125.45 128.63 126.82 936400.0 126.82
2020-12-31 127.62 124.54 125.86 127.3 531200.0 127.3
2020-12-30 126.1 123.78 123.78 125.64 516000.0 125.64
2020-12-29 125.82 123.5 125.54 123.81 477400.0 123.81
2020-12-28 127.37 124.6 125.88 125.7 347800.0 125.7
2020-12-24 125.63 123.33 125.63 124.96 243400.0 124.96
2020-12-23 125.89 122.14 122.14 125.61 576600.0 125.61
2020-12-22 124.8 121.06 124.22 121.14 925300.0 121.14
2020-12-21 124.33 119.89 123.22 124.04 1389200.0 124.04
2020-12-18 126.45 122.59 125.93 123.73 1872300.0 123.73
2020-12-17 127.5 124.59 126.62 125.83 911700.0 125.83
2020-12-16 127.25 124.49 126.81 126.99 954000.0 126.99
2020-12-15 127.16 124.14 126.41 126.66 687900.0 126.66
2020-12-14 128.49 123.83 128.42 124.76 648700.0 124.76
2020-12-11 127.21 124.44 125.78 125.84 690700.0 125.84
2020-12-10 128.9 126.02 126.4 127.98 611600.0 127.98
2020-12-09 129.97 126.61 127.69 128.14 751200.0 128.14
2020-12-08 128.29 124.52 125.44 126.15 622500.0 126.15
2020-12-07 128.12 125.89 126.72 127.2 622500.0 127.2
2020-12-04 128.08 124.71 126.81 128.02 1304100.0 128.02
2020-12-03 126.17 120.63 123.15 124.83 1058600.0 124.83
2020-12-02 123.59 118.54 120.0 123.01 1055400.0 123.01
2020-12-01 121.65 119.47 120.21 120.89 1457000.0 120.89
2020-11-30 121.19 116.29 119.5 116.49 1832200.0 116.49
2020-11-27 123.35 120.02 121.94 120.98 539400.0 119.88
2020-11-25 122.99 120.56 122.38 122.3 1490300.0 121.19
2020-11-24 124.57 121.06 121.88 123.67 1747100.0 122.55
2020-11-23 121.04 118.52 120.52 118.84 968900.0 117.76
2020-11-20 120.11 117.18 119.64 118.09 1046100.0 117.02
2020-11-19 120.88 117.88 120.88 120.46 1065600.0 119.36
2020-11-18 127.46 121.88 125.64 121.89 1019600.0 120.78
2020-11-17 125.78 121.75 123.76 124.97 976200.0 123.83
2020-11-16 126.98 123.22 125.01 126.92 1354200.0 125.77
2020-11-13 120.0 116.32 116.32 118.83 1044000.0 117.75
2020-11-12 117.36 113.5 116.01 115.13 1279900.0 114.08
2020-11-11 124.52 117.2 124.5 118.3 1092300.0 117.22
2020-11-10 126.18 121.42 122.87 123.92 2048000.0 122.79
2020-11-09 125.38 110.64 110.64 123.92 3062500.0 122.79
2020-11-06 104.6 98.15 103.83 99.06 828700.0 98.16
2020-11-05 104.26 98.08 99.0 103.56 1104600.0 102.62
2020-11-04 106.86 98.37 106.76 98.43 2235100.0 97.54
2020-11-03 111.13 107.74 108.21 110.01 1704900.0 109.01
2020-11-02 107.45 103.06 105.0 106.04 1259100.0 105.08
2020-10-30 103.67 99.21 99.57 103.58 1012000.0 102.64
2020-10-29 100.13 94.67 96.0 99.54 702300.0 98.63
2020-10-28 99.03 96.58 97.25 96.78 995900.0 95.9
2020-10-27 102.5 99.23 102.36 99.3 752500.0 98.4
2020-10-26 105.0 101.66 104.83 103.27 712700.0 102.33
2020-10-23 107.82 103.45 105.74 106.12 1456000.0 105.16
2020-10-22 105.46 96.43 99.4 104.68 1279700.0 103.73
2020-10-21 100.7 98.6 99.18 99.03 1004100.0 98.13
2020-10-20 102.06 99.41 99.61 99.42 841200.0 98.52
2020-10-19 100.94 97.8 100.65 97.96 508000.0 97.07
2020-10-16 101.44 98.22 101.11 100.11 576700.0 99.2
2020-10-15 101.05 96.45 97.31 101.02 517000.0 100.1
2020-10-14 101.11 97.7 99.88 97.8 683300.0 96.91
2020-10-13 103.19 99.08 103.04 99.76 644900.0 98.85
2020-10-12 103.47 100.79 101.0 103.3 809400.0 102.36
2020-10-09 102.49 100.06 102.49 101.37 586900.0 100.45
2020-10-08 102.96 99.82 101.17 101.78 812700.0 100.85
2020-10-07 102.91 99.44 99.55 101.65 971500.0 100.73
2020-10-06 101.84 98.16 98.71 98.45 1359400.0 97.55
2020-10-05 97.74 94.63 94.76 97.59 1225700.0 96.7
2020-10-02 94.93 90.45 90.55 93.53 990800.0 92.68
2020-10-01 93.24 90.75 92.22 92.21 864200.0 91.37
2020-09-30 93.18 90.34 91.23 92.09 1551500.0 91.25
2020-09-29 93.69 90.15 93.69 91.13 1049300.0 90.3
2020-09-28 95.38 92.03 93.0 94.22 831600.0 93.36
2020-09-25 91.69 88.48 89.17 91.3 915000.0 90.47
2020-09-24 92.28 89.0 91.3 90.06 1213100.0 89.24
2020-09-23 95.89 90.77 93.5 90.86 1124700.0 90.03
2020-09-22 97.4 92.37 96.42 93.11 1154800.0 92.26
2020-09-21 100.47 95.4 98.79 96.62 996600.0 95.74
2020-09-18 103.45 101.33 101.74 101.78 1614100.0 100.85
2020-09-17 103.34 101.51 102.16 102.42 813700.0 101.49
2020-09-16 106.4 102.47 103.61 103.26 1447600.0 102.32
2020-09-15 104.24 101.7 104.16 103.76 732900.0 102.82
2020-09-14 105.84 102.22 102.62 104.24 864200.0 103.29
2020-09-11 101.85 99.0 99.61 101.66 969600.0 100.74
2020-09-10 102.52 98.75 101.84 99.05 1244600.0 98.15
2020-09-09 102.89 100.45 102.89 101.16 695000.0 100.24
2020-09-08 105.27 101.6 104.85 102.26 855100.0 101.33
2020-09-04 107.59 103.25 106.35 105.9 656100.0 104.94
2020-09-03 108.5 102.93 105.22 103.73 795700.0 102.79
2020-09-02 104.89 102.08 103.08 104.12 692700.0 103.17
2020-09-01 104.93 101.71 102.26 103.56 540500.0 102.62
2020-08-31 105.29 103.16 105.24 103.26 703600.0 102.32
2020-08-28 107.0 105.37 106.99 106.4 426100.0 104.34
2020-08-27 106.63 103.76 104.11 105.87 564600.0 103.82
2020-08-26 105.34 103.66 105.34 103.74 484800.0 101.73
2020-08-25 107.78 104.07 107.3 105.95 659200.0 103.9
2020-08-24 105.89 102.4 102.6 105.83 680700.0 103.78
2020-08-21 103.01 101.28 101.86 102.46 871300.0 100.48
2020-08-20 103.06 100.8 102.91 101.67 788200.0 99.7
2020-08-19 106.06 104.04 105.04 104.43 631200.0 102.41
2020-08-18 106.65 104.24 106.63 104.5 554300.0 102.48
2020-08-17 108.49 106.35 108.28 106.56 626400.0 104.5
2020-08-14 110.26 106.64 107.0 109.21 405100.0 107.1
2020-08-13 109.48 107.25 109.0 107.83 456900.0 105.74
2020-08-12 113.69 108.57 113.69 110.35 484200.0 108.22
2020-08-11 114.13 110.73 111.77 111.35 523200.0 109.2
2020-08-10 110.0 107.53 107.96 109.07 615400.0 106.96
2020-08-07 107.66 102.78 102.91 107.61 813100.0 105.53
2020-08-06 105.77 102.81 104.0 103.57 736000.0 101.57
2020-08-05 105.86 103.79 105.0 104.6 888500.0 102.58
2020-08-04 105.37 103.42 104.4 104.06 499600.0 102.05
2020-08-03 106.24 103.09 105.93 105.03 752200.0 103.0
2020-07-31 106.15 103.16 104.78 105.95 1469700.0 103.9
2020-07-30 106.28 101.22 103.95 105.78 956500.0 103.73
2020-07-29 107.45 101.56 102.27 106.82 988400.0 104.75
2020-07-28 103.54 102.12 102.33 102.84 574700.0 100.85
2020-07-27 104.33 101.55 104.29 102.9 763700.0 100.91
2020-07-24 106.84 104.6 105.77 105.13 741500.0 103.1
2020-07-23 107.22 101.04 103.47 105.0 1227300.0 102.97
2020-07-22 104.3 102.38 103.02 103.44 639600.0 101.44
2020-07-21 104.77 99.72 99.72 103.94 993800.0 101.93
2020-07-20 99.68 98.03 98.64 98.79 878800.0 96.88
2020-07-17 102.51 98.98 102.48 99.32 498900.0 97.4
2020-07-16 104.67 100.95 101.42 102.52 424900.0 100.54
2020-07-15 103.28 100.51 100.92 102.77 748200.0 100.78
2020-07-14 102.46 97.77 101.11 98.33 1020600.0 96.43
2020-07-13 103.3 98.91 101.7 101.64 763900.0 99.67
2020-07-10 100.42 95.12 95.12 100.37 859200.0 98.43
2020-07-09 99.1 94.43 98.52 95.21 679500.0 93.37
2020-07-08 100.59 97.34 98.36 98.98 799500.0 97.07
2020-07-07 101.11 98.13 100.64 98.54 771300.0 96.63
2020-07-06 104.9 101.05 103.24 101.93 762600.0 99.96
2020-07-02 105.33 100.09 104.54 100.59 582100.0 98.64
2020-07-01 104.57 101.19 104.49 101.31 528800.0 99.35
2020-06-30 105.04 100.85 100.95 103.97 1024900.0 101.96
2020-06-29 104.0 100.97 102.2 102.32 655500.0 100.34
2020-06-26 103.25 98.68 102.69 100.46 1433100.0 98.52
2020-06-25 105.5 101.53 102.0 105.14 789500.0 103.11
2020-06-24 107.0 102.43 106.33 102.92 714900.0 100.93
2020-06-23 112.26 108.28 110.69 108.47 616600.0 106.37
2020-06-22 110.76 108.22 109.37 108.51 967600.0 106.41
2020-06-19 112.65 107.56 112.33 111.05 3473000.0 108.9
2020-06-18 112.7 108.12 108.47 110.45 772100.0 108.31
2020-06-17 113.79 109.66 113.26 110.07 803200.0 107.94
2020-06-16 116.15 110.48 116.15 113.26 1046000.0 111.07
2020-06-15 111.31 102.14 102.46 110.72 1275600.0 108.58
2020-06-12 113.11 105.84 113.11 108.96 1078200.0 106.85
2020-06-11 112.76 105.87 108.87 106.28 1245400.0 104.22
2020-06-10 122.0 116.7 121.75 116.75 996000.0 114.49
2020-06-09 125.0 120.39 121.69 123.89 786400.0 121.49
2020-06-08 127.9 124.22 126.28 127.4 1014700.0 124.94
2020-06-05 130.14 121.78 128.99 123.3 1479000.0 120.92
2020-06-04 118.4 112.29 113.08 117.9 1092700.0 115.62
2020-06-03 114.67 109.0 109.93 113.78 1116300.0 111.58
2020-06-02 110.28 104.99 110.28 106.0 1184100.0 103.95
2020-06-01 108.94 105.36 106.25 108.53 795200.0 106.43
2020-05-29 107.45 104.56 105.76 105.66 983300.0 103.62
2020-05-28 114.77 108.2 114.77 109.07 927500.0 105.88
2020-05-27 116.17 109.83 115.19 112.9 1409300.0 109.6
2020-05-26 109.32 102.23 102.99 107.86 1268000.0 104.71
2020-05-22 98.24 94.91 97.48 98.03 977900.0 95.16
2020-05-21 98.61 95.44 95.52 96.77 1085100.0 93.94
2020-05-20 96.3 93.0 93.09 96.12 1106100.0 93.31
2020-05-19 95.56 91.34 95.56 91.54 1053300.0 88.86
2020-05-18 97.16 93.04 93.32 96.55 1014600.0 93.73
2020-05-15 92.78 88.57 91.22 89.12 861600.0 86.52
2020-05-14 93.51 85.09 87.27 92.38 1155500.0 89.68
2020-05-13 94.89 88.9 94.5 89.48 970400.0 86.86
2020-05-12 100.7 95.26 100.08 95.31 1054800.0 92.52
2020-05-11 102.99 98.91 102.99 99.34 897800.0 96.44
2020-05-08 106.19 103.04 104.69 104.87 519400.0 101.8
2020-05-07 105.32 101.25 101.63 101.62 598600.0 98.65
2020-05-06 104.45 99.41 104.31 100.12 583000.0 97.19
2020-05-05 108.04 102.38 106.88 102.64 583800.0 99.64
2020-05-04 105.58 101.57 105.2 104.4 1096300.0 101.35
2020-05-01 110.01 105.68 109.21 107.2 511400.0 104.07
2020-04-30 115.39 111.9 114.96 112.08 684800.0 108.8
2020-04-29 119.97 114.81 117.37 118.56 744400.0 115.09
2020-04-28 115.74 111.47 114.53 111.79 721600.0 108.52
2020-04-27 110.98 105.42 106.3 110.32 656900.0 107.1
2020-04-24 106.36 102.32 104.94 105.06 679100.0 101.99
2020-04-23 105.84 102.57 104.09 103.56 630700.0 100.53
2020-04-22 107.81 103.75 106.95 104.06 590000.0 101.02
2020-04-21 105.7 100.42 101.66 104.63 903200.0 101.57
2020-04-20 110.97 100.84 107.46 105.6 1208100.0 102.51
2020-04-17 105.81 100.01 100.41 105.48 1130900.0 102.4
2020-04-16 101.01 95.69 100.6 96.29 889800.0 93.48
2020-04-15 104.82 100.6 104.59 100.95 725900.0 98.0
2020-04-14 113.74 107.15 113.46 109.38 833900.0 106.18
2020-04-13 114.6 109.23 114.6 110.76 731800.0 107.52
2020-04-09 115.16 109.44 110.83 114.75 1221500.0 111.4
2020-04-08 108.12 103.15 105.0 107.64 672200.0 104.49
2020-04-07 111.93 103.11 109.84 103.62 921300.0 100.59
2020-04-06 103.68 95.88 97.2 102.79 1141700.0 99.79
2020-04-03 97.37 90.95 94.57 91.67 1138500.0 88.99
2020-04-02 100.33 94.12 94.63 95.74 793400.0 92.94
2020-04-01 99.67 94.45 97.96 95.86 899700.0 93.06
2020-03-31 108.81 101.6 105.3 103.43 978100.0 100.41
2020-03-30 108.47 103.42 106.55 106.9 1145500.0 103.78
2020-03-27 110.72 104.99 105.6 107.29 812600.0 104.15
2020-03-26 111.72 103.71 105.79 110.71 1134500.0 107.47
2020-03-25 108.98 93.84 98.27 105.0 1560200.0 101.93
2020-03-24 100.18 90.78 94.0 98.77 1394400.0 95.88
2020-03-23 98.65 87.64 97.81 88.1 1387800.0 85.53
2020-03-20 106.74 98.53 106.74 98.76 1342000.0 95.87
2020-03-19 109.85 101.58 105.42 104.84 1339100.0 101.78
2020-03-18 110.73 100.6 101.37 107.75 1896900.0 104.6
2020-03-17 111.86 99.0 101.97 109.76 1772900.0 106.55
2020-03-16 107.33 94.61 96.03 99.53 1467100.0 96.62
2020-03-13 112.98 106.74 112.26 112.75 2085400.0 109.45
2020-03-12 113.09 101.03 102.1 102.28 1927400.0 99.29
2020-03-11 114.64 108.68 112.71 111.18 1314600.0 107.93
2020-03-10 119.18 109.26 116.01 116.84 1762200.0 113.43
2020-03-09 114.88 108.6 112.26 108.6 1380900.0 105.43
2020-03-06 129.23 122.47 126.11 125.13 1354800.0 121.47
2020-03-05 138.38 128.82 137.07 131.59 1630600.0 127.74
2020-03-04 143.36 135.46 140.56 143.09 1159700.0 138.91
2020-03-03 148.11 138.67 146.82 139.23 1493100.0 135.16
2020-03-02 147.56 137.51 140.38 147.51 1320700.0 143.2
2020-02-28 142.25 136.38 140.01 140.38 1945500.0 136.28
2020-02-27 155.02 144.6 150.04 144.67 1429300.0 139.37
2020-02-26 159.0 153.41 156.92 153.46 985100.0 147.84
2020-02-25 164.0 155.86 164.0 155.95 1083800.0 150.24
2020-02-24 165.78 163.09 165.74 163.86 799500.0 157.86
2020-02-21 168.95 167.28 168.46 168.57 826600.0 162.4
2020-02-20 170.33 167.63 167.63 169.53 538900.0 163.32
2020-02-19 168.66 166.65 167.14 168.26 750300.0 162.1
2020-02-18 169.29 165.47 169.15 166.8 649100.0 160.69